SouthGobi Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	2.830	2.830	2.780	2.830	2.830	99,500
2025-05-07	2.820	2.860	2.740	2.830	2.830	183,850
2025-05-06	2.830	2.830	2.750	2.820	2.820	111,050
2025-05-02	2.900	2.950	2.820	2.830	2.830	71,350
2025-04-30	2.820	2.900	2.810	2.900	2.900	38,850
2025-04-29	2.820	2.820	2.790	2.800	2.800	143,150
2025-04-28	2.820	2.840	2.780	2.810	2.810	141,450
2025-04-25	2.850	2.880	2.800	2.840	2.840	23,400
2025-04-24	2.900	2.910	2.820	2.850	2.850	75,000
2025-04-23	2.850	2.880	2.780	2.850	2.850	212,650
2025-04-22	2.710	2.840	2.650	2.840	2.840	232,300
2025-04-17	2.680	2.740	2.680	2.740	2.740	30,850
2025-04-16	2.780	2.780	2.620	2.740	2.740	410,900
2025-04-15	2.840	2.840	2.710	2.800	2.800	117,600
2025-04-14	2.790	2.800	2.770	2.790	2.790	256,700
2025-04-11	2.640	2.720	2.640	2.700	2.700	99,100
2025-04-10	2.750	2.780	2.670	2.720	2.720	323,300
2025-04-09	2.510	2.700	2.430	2.650	2.650	659,300
2025-04-08	2.540	2.660	2.540	2.610	2.610	475,700
2025-04-07	2.850	2.850	2.540	2.540	2.540	3,835,550
2025-04-03	3.030	3.100	2.950	3.050	3.050	608,050
2025-04-02	3.000	3.160	2.990	3.120	3.120	596,700
2025-04-01	3.060	3.060	2.990	3.050	3.050	471,150
2025-03-31	3.250	3.250	2.800	3.060	3.060	1,370,450
2025-03-28	3.410	3.560	3.150	3.170	3.170	4,705,950
2025-03-27	2.980	2.980	2.910	2.970	2.970	345,750
2025-03-26	3.030	3.030	2.950	3.020	3.020	166,650
2025-03-25	2.970	3.020	2.930	3.000	3.000	416,500
2025-03-24	2.960	3.000	2.920	3.000	3.000	237,800
2025-03-21	3.000	3.000	2.910	2.960	2.960	149,100
2025-03-20	3.040	3.050	2.980	2.990	2.990	79,900
2025-03-19	3.040	3.070	2.960	3.010	3.010	276,250
2025-03-18	3.000	3.100	2.910	3.100	3.100	260,500
2025-03-17	3.030	3.090	2.980	3.090	3.090	648,850
2025-03-14	3.040	3.090	2.980	3.080	3.080	407,050
2025-03-13	2.910	3.040	2.900	2.980	2.980	221,200
2025-03-12	2.990	3.020	2.920	2.930	2.930	301,250
2025-03-11	3.100	3.130	2.910	2.970	2.970	1,515,900
2025-03-10	2.900	3.150	2.820	3.130	3.130	2,075,650
2025-03-07	2.700	2.900	2.700	2.770	2.770	1,440,550
2025-03-06	2.740	2.740	2.660	2.730	2.730	372,100
2025-03-05	2.710	2.750	2.650	2.750	2.750	413,050
2025-03-04	2.730	2.730	2.650	2.680	2.680	322,100
2025-03-03	2.620	2.810	2.600	2.710	2.710	683,350
2025-02-28	2.800	2.810	2.600	2.640	2.640	2,251,200
2025-02-27	2.900	2.900	2.770	2.810	2.810	652,750
2025-02-26	2.880	2.930	2.850	2.920	2.920	370,400
2025-02-25	2.890	2.900	2.850	2.870	2.870	296,650
2025-02-24	2.910	2.920	2.830	2.920	2.920	609,900
2025-02-21	2.920	2.990	2.850	2.980	2.980	773,450
2025-02-20	2.950	3.000	2.900	2.990	2.990	208,250
2025-02-19	3.000	3.030	2.910	3.000	3.000	523,000
2025-02-18	3.080	3.090	2.980	3.000	3.000	524,550
2025-02-17	3.100	3.200	3.070	3.140	3.140	355,200
2025-02-14	3.120	3.300	3.110	3.140	3.140	464,250
2025-02-13	3.230	3.230	3.080	3.120	3.120	335,300
2025-02-12	3.250	3.260	3.200	3.230	3.230	419,900
2025-02-11	3.300	3.300	3.240	3.300	3.300	222,150
2025-02-10	3.300	3.420	3.290	3.310	3.310	332,250
2025-02-07	3.370	3.420	3.280	3.390	3.390	908,700

← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.